ＳＢＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,240 | 3,260 | 3,215 | 3,250 | -5 | -0.2% | 36,500 |
| 2023/08/03 | 3,300 | 3,300 | 3,240 | 3,255 | -75 | -2.3% | 57,700 |
| 2023/08/02 | 3,340 | 3,345 | 3,305 | 3,330 | -25 | -0.7% | 29,800 |
| 2023/08/01 | 3,365 | 3,370 | 3,320 | 3,355 | -15 | -0.4% | 31,200 |
| 2023/07/31 | 3,370 | 3,425 | 3,355 | 3,370 | +30 | +0.9% | 60,500 |
| 2023/07/28 | 3,330 | 3,340 | 3,280 | 3,340 | -10 | -0.3% | 52,600 |
| 2023/07/27 | 3,350 | 3,365 | 3,335 | 3,350 | -5 | -0.1% | 35,800 |
| 2023/07/26 | 3,350 | 3,355 | 3,310 | 3,355 | +15 | +0.4% | 21,500 |
| 2023/07/25 | 3,350 | 3,360 | 3,325 | 3,340 | +25 | +0.8% | 49,600 |
| 2023/07/24 | 3,340 | 3,345 | 3,305 | 3,315 | -5 | -0.2% | 28,700 |
| 2023/07/21 | 3,305 | 3,340 | 3,280 | 3,320 | +15 | +0.5% | 38,600 |
| 2023/07/20 | 3,365 | 3,370 | 3,290 | 3,305 | -50 | -1.5% | 50,400 |
| 2023/07/19 | 3,380 | 3,395 | 3,335 | 3,355 | -5 | -0.1% | 40,700 |
| 2023/07/18 | 3,350 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 40,100 |
| 2023/07/14 | 3,390 | 3,405 | 3,330 | 3,330 | -60 | -1.8% | 56,700 |
| 2023/07/13 | 3,310 | 3,390 | 3,305 | 3,390 | +90 | +2.7% | 75,500 |
| 2023/07/12 | 3,245 | 3,310 | 3,235 | 3,300 | +70 | +2.2% | 68,000 |
| 2023/07/11 | 3,260 | 3,285 | 3,225 | 3,230 | -30 | -0.9% | 41,000 |
| 2023/07/10 | 3,245 | 3,290 | 3,225 | 3,260 | +40 | +1.2% | 102,000 |
| 2023/07/07 | 3,250 | 3,265 | 3,215 | 3,220 | -50 | -1.5% | 35,800 |
| 2023/07/06 | 3,235 | 3,270 | 3,215 | 3,270 | +45 | +1.4% | 51,100 |
| 2023/07/05 | 3,200 | 3,230 | 3,165 | 3,225 | +10 | +0.3% | 33,700 |
| 2023/07/04 | 3,215 | 3,250 | 3,200 | 3,215 | +20 | +0.6% | 41,700 |
| 2023/07/03 | 3,220 | 3,235 | 3,190 | 3,195 | +5 | +0.2% | 31,000 |
| 2023/06/30 | 3,245 | 3,245 | 3,175 | 3,190 | -55 | -1.7% | 44,300 |
| 2023/06/29 | 3,270 | 3,290 | 3,230 | 3,245 | -25 | -0.8% | 40,500 |
| 2023/06/28 | 3,250 | 3,275 | 3,210 | 3,270 | +50 | +1.6% | 49,600 |
| 2023/06/27 | 3,220 | 3,235 | 3,215 | 3,220 | -15 | -0.5% | 33,800 |
| 2023/06/26 | 3,250 | 3,280 | 3,230 | 3,235 | -15 | -0.5% | 29,400 |
| 2023/06/23 | 3,300 | 3,320 | 3,225 | 3,250 | -40 | -1.2% | 45,700 |
| 2023/06/22 | 3,285 | 3,310 | 3,280 | 3,290 | +15 | +0.5% | 40,000 |
| 2023/06/21 | 3,240 | 3,305 | 3,240 | 3,275 | +35 | +1.1% | 57,500 |
| 2023/06/20 | 3,260 | 3,270 | 3,210 | 3,240 | -20 | -0.6% | 38,200 |
| 2023/06/19 | 3,290 | 3,290 | 3,215 | 3,260 | -20 | -0.6% | 41,500 |
| 2023/06/16 | 3,270 | 3,295 | 3,235 | 3,280 | +20 | +0.6% | 94,500 |
| 2023/06/15 | 3,235 | 3,280 | 3,230 | 3,260 | +45 | +1.4% | 57,200 |
| 2023/06/14 | 3,220 | 3,220 | 3,185 | 3,215 | +10 | +0.3% | 39,200 |
| 2023/06/13 | 3,190 | 3,220 | 3,180 | 3,205 | +50 | +1.6% | 50,400 |
| 2023/06/12 | 3,135 | 3,165 | 3,135 | 3,155 | +45 | +1.4% | 56,300 |
| 2023/06/09 | 3,095 | 3,135 | 3,065 | 3,110 | +55 | +1.8% | 76,700 |
| 2023/06/08 | 3,090 | 3,125 | 3,055 | 3,055 | -40 | -1.3% | 38,700 |
| 2023/06/07 | 3,150 | 3,170 | 3,090 | 3,095 | -55 | -1.7% | 58,900 |
| 2023/06/06 | 3,100 | 3,155 | 3,095 | 3,150 | +10 | +0.3% | 51,200 |
| 2023/06/05 | 3,150 | 3,155 | 3,120 | 3,140 | +55 | +1.8% | 39,400 |
| 2023/06/02 | 3,000 | 3,085 | 3,000 | 3,085 | +80 | +2.7% | 64,000 |
| 2023/06/01 | 3,025 | 3,055 | 3,005 | 3,005 | -20 | -0.7% | 48,400 |
| 2023/05/31 | 3,040 | 3,050 | 3,010 | 3,025 | -35 | -1.1% | 108,100 |
| 2023/05/30 | 3,100 | 3,115 | 3,060 | 3,060 | -60 | -1.9% | 55,300 |
| 2023/05/29 | 3,170 | 3,180 | 3,115 | 3,120 | -10 | -0.3% | 35,800 |
| 2023/05/26 | 3,160 | 3,170 | 3,130 | 3,130 | -30 | -0.9% | 39,600 |
201～
250
件表示中 / 5010件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＳＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＳＨＤ | 252,900円 | +4.2% | +3.8% | 2.77% | 9.57倍 | 1.26倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| Ｃ＆ＦロジＨＤ | 486,500円 | +2.7% | -9.5% | 0.90% | 34.96倍 | 2.28倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
| 丸全運 | 519,000円 | +10.6% | +15.6% | 2.50% | 8.67倍 | 0.83倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 237,100円 | +3.0% | +1.7% | 2.32% | 11.34倍 | 1.08倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
| ハマキョウ | 405,000円 | +3.9% | +5.1% | 3.46% | 8.83倍 | 0.91倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
